Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Strategic Value Fund, Inc. (NY: CLM )

7.530 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2024 7.500 7.530 7.470 7.530 1,494,888 -0.07(-0.92%)
Sep 13, 2024 7.620 7.650 7.600 7.600 4,604,973 -0.02(-0.26%)
Sep 12, 2024 7.620 7.620 7.570 7.620 1,703,825 +0.05(+0.66%)
Sep 11, 2024 7.530 7.570 7.470 7.570 1,563,747 +0.05(+0.66%)
Sep 10, 2024 7.540 7.540 7.510 7.520 1,128,372 +0.00(+0.00%)
Sep 09, 2024 7.500 7.550 7.480 7.520 1,189,236 +0.06(+0.80%)
Sep 06, 2024 7.550 7.580 7.430 7.460 2,033,653 -0.08(-1.06%)
Sep 05, 2024 7.540 7.590 7.520 7.540 1,214,554 -0.02(-0.26%)
Sep 04, 2024 7.540 7.560 7.530 7.560 1,067,050 +0.04(+0.53%)
Sep 03, 2024 7.560 7.580 7.510 7.520 1,433,977 -0.07(-0.92%)
Aug 30, 2024 7.560 7.610 7.530 7.590 1,325,912 +0.05(+0.66%)
Aug 29, 2024 7.550 7.565 7.520 7.540 702,821 +0.05(+0.67%)
Aug 28, 2024 7.540 7.590 7.480 7.490 1,023,807 -0.06(-0.79%)
Aug 27, 2024 7.530 7.550 7.530 7.550 412,881 +0.01(+0.13%)
Aug 26, 2024 7.510 7.550 7.510 7.540 745,113 +0.01(+0.13%)
Aug 23, 2024 7.540 7.615 7.520 7.530 1,297,426 +0.02(+0.27%)
Aug 22, 2024 7.610 7.610 7.500 7.510 968,096 -0.07(-0.92%)
Aug 21, 2024 7.590 7.600 7.570 7.580 1,136,458 +0.02(+0.26%)
Aug 20, 2024 7.570 7.590 7.530 7.560 878,945 -0.01(-0.13%)
Aug 19, 2024 7.490 7.580 7.470 7.570 1,042,590 +0.07(+0.93%)
Aug 16, 2024 7.500 7.528 7.430 7.500 1,468,271 -0.01(-0.13%)
Aug 15, 2024 7.520 7.580 7.500 7.510 1,825,930 -0.00(-0.01%)
Aug 14, 2024 7.452 7.521 7.452 7.511 3,772,667 +0.07(+0.93%)
Aug 13, 2024 7.422 7.452 7.393 7.442 1,636,370 +0.07(+0.94%)
Aug 12, 2024 7.353 7.422 7.274 7.373 1,511,877 +0.05(+0.67%)
Aug 09, 2024 7.274 7.363 7.274 7.324 1,252,281 +0.05(+0.68%)
Aug 08, 2024 7.294 7.329 7.245 7.274 1,234,080 +0.05(+0.68%)
Aug 07, 2024 7.265 7.363 7.201 7.225 1,613,653 +0.04(+0.55%)
Aug 06, 2024 7.166 7.232 7.097 7.186 1,992,662 +0.23(+3.26%)
Aug 05, 2024 6.644 7.058 6.407 6.959 5,091,651 -0.42(-5.74%)
Aug 02, 2024 7.491 7.491 7.284 7.383 2,474,296 -0.13(-1.71%)
Aug 01, 2024 7.629 7.649 7.481 7.511 1,706,065 -0.08(-1.04%)
Jul 31, 2024 7.619 7.639 7.580 7.590 1,366,006 +0.04(+0.52%)
Jul 30, 2024 7.619 7.625 7.541 7.550 1,255,136 -0.05(-0.65%)
Jul 29, 2024 7.669 7.679 7.580 7.600 1,367,425 -0.03(-0.39%)
Jul 26, 2024 7.649 7.649 7.600 7.629 544,795 +0.02(+0.26%)
Jul 25, 2024 7.590 7.649 7.531 7.610 1,243,958 +0.02(+0.26%)
Jul 24, 2024 7.649 7.659 7.541 7.590 1,519,062 -0.09(-1.16%)
Jul 23, 2024 7.669 7.688 7.649 7.679 941,583 +0.02(+0.26%)
Jul 22, 2024 7.639 7.659 7.619 7.659 933,050 +0.06(+0.78%)
Jul 19, 2024 7.600 7.629 7.580 7.600 665,759 +0.00(+0.00%)
Jul 18, 2024 7.619 7.629 7.570 7.600 1,186,315 -0.02(-0.26%)
Jul 17, 2024 7.600 7.629 7.550 7.619 1,451,803 +0.01(+0.13%)
Jul 16, 2024 7.590 7.659 7.560 7.610 1,486,758 +0.02(+0.26%)
Jul 15, 2024 7.600 7.610 7.511 7.590 1,861,775 -0.01(-0.14%)
Jul 12, 2024 7.572 7.620 7.542 7.601 3,608,917 +0.06(+0.77%)
Jul 11, 2024 7.542 7.591 7.513 7.542 2,207,086 -0.02(-0.26%)
Jul 10, 2024 7.542 7.581 7.523 7.562 1,390,422 +0.02(+0.26%)
Jul 09, 2024 7.533 7.562 7.518 7.542 1,271,142 +0.02(+0.26%)
Jul 08, 2024 7.513 7.533 7.503 7.523 1,185,668 +0.01(+0.13%)
Jul 05, 2024 7.523 7.533 7.474 7.513 1,559,655 +0.00(+0.00%)
Jul 03, 2024 7.503 7.533 7.494 7.513 841,535 +0.00(+0.00%)
Jul 02, 2024 7.503 7.513 7.484 7.513 1,048,902 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.